Mercado fechado
BOVESPA
127.612,82 -575,52 (-0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.701,28 -144,80 (-0,25%) PETROLEO CRU
78,39 -0,87 (-1,10%) OURO
2.369,80 +29,50 (+1,26%) Bitcoin USD
60.609,77 -1.808,37 (-2,90%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00002000 | 2024-05-09 2:38PM EDT | 2.00 | 6.45 | 5.25 | 5.35 | 0.00 | - | 4 | 20 | 287.50% |
| AG240524C00002500 | 2024-05-03 10:40AM EDT | 2.50 | 4.23 | 4.50 | 4.85 | 0.00 | - | 2 | 7 | 325.00% |
| AG240524C00003000 | 2024-05-03 10:40AM EDT | 3.00 | 3.74 | 4.00 | 4.35 | 0.00 | - | 5 | 17 | 275.00% |
| AG240524C00003500 | 2024-04-26 3:28PM EDT | 3.50 | 3.50 | 3.25 | 3.85 | 0.00 | - | 1 | 1 | 232.81% |
| AG240524C00004000 | 2024-04-24 11:13AM EDT | 4.00 | 2.84 | 2.34 | 3.35 | 0.00 | - | 1 | 1 | 195.31% |
| AG240524C00004500 | 2024-04-25 3:08PM EDT | 4.50 | 2.52 | 2.32 | 2.85 | 0.00 | - | 1 | 1 | 162.50% |
| AG240524C00005000 | 2024-04-26 10:44AM EDT | 5.00 | 1.86 | 1.57 | 2.63 | 0.00 | - | 2 | 3 | 233.59% |
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 5.50 | 1.15 | 1.20 | 1.86 | 0.00 | - | 1 | 2 | 110.16% |
| AG240524C00006000 | 2024-05-10 12:46PM EDT | 6.00 | 1.36 | 1.31 | 1.37 | +0.01 | +0.74% | 6 | 178 | 75.78% |
| AG240524C00006500 | 2024-05-10 11:31AM EDT | 6.50 | 0.93 | 0.68 | 0.89 | -0.08 | -7.92% | 42 | 269 | 66.02% |
| AG240524C00007000 | 2024-05-10 3:31PM EDT | 7.00 | 0.45 | 0.48 | 0.51 | -0.22 | -32.84% | 317 | 266 | 57.03% |
| AG240524C00007500 | 2024-05-10 3:27PM EDT | 7.50 | 0.23 | 0.23 | 0.26 | -0.12 | -34.29% | 170 | 535 | 56.84% |
| AG240524C00008000 | 2024-05-10 2:47PM EDT | 8.00 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 27 | 1,010 | 60.16% |
| AG240524C00008500 | 2024-05-10 12:12PM EDT | 8.50 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 26 | 155 | 64.06% |
| AG240524C00009000 | 2024-05-10 2:52PM EDT | 9.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 29 | 239 | 72.66% |
| AG240524C00009500 | 2024-05-10 2:52PM EDT | 9.50 | 0.04 | 0.02 | 0.04 | -0.22 | -84.62% | 9 | 482 | 80.47% |
| AG240524C00010000 | 2024-05-10 2:51PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 71 | 92.19% |
| AG240524C00010500 | 2024-05-10 2:51PM EDT | 10.50 | 0.04 | 0.01 | 0.25 | -0.17 | -80.95% | 8 | 34 | 144.53% |
| AG240524C00011000 | 2024-05-09 9:30AM EDT | 11.00 | 0.05 | 0.01 | 0.56 | 0.00 | - | 1 | 44 | 198.83% |
| AG240524C00011500 | 2024-05-09 3:53PM EDT | 11.50 | 0.04 | 0.02 | 0.20 | 0.00 | - | 6 | 41 | 160.94% |
| AG240524C00012500 | 2024-05-08 11:11AM EDT | 12.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 205 | 143.75% |
| AG240524C00013000 | 2024-05-06 9:30AM EDT | 13.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | - | 1 | 267.97% |
| AG240524C00015000 | 2024-05-09 11:42AM EDT | 15.00 | 0.02 | 0.01 | 0.75 | +0.01 | +100.00% | 1 | 17 | 306.25% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00004500 | 2024-04-05 2:43PM EDT | 4.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 288.28% |
| AG240524P00005000 | 2024-04-25 11:07AM EDT | 5.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 44 | 100 | 244.92% |
| AG240524P00005500 | 2024-05-03 9:53AM EDT | 5.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 24 | 30 | 203.52% |
| AG240524P00006000 | 2024-05-06 2:10PM EDT | 6.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 3,161 | 64.06% |
| AG240524P00006500 | 2024-05-10 11:33AM EDT | 6.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 12 | 220 | 53.13% |
| AG240524P00007000 | 2024-05-10 3:23PM EDT | 7.00 | 0.15 | 0.16 | 0.18 | +0.02 | +15.38% | 109 | 644 | 50.78% |
| AG240524P00007500 | 2024-05-10 12:18PM EDT | 7.50 | 0.43 | 0.40 | 0.45 | +0.10 | +30.30% | 4 | 648 | 51.56% |
| AG240524P00008000 | 2024-05-09 2:34PM EDT | 8.00 | 0.70 | 0.50 | 1.02 | 0.00 | - | 2 | 71 | 97.27% |
| AG240524P00008500 | 2024-05-06 11:06AM EDT | 8.50 | 1.53 | 1.21 | 1.26 | 0.00 | - | 19 | 80 | 51.56% |
| AG240524P00009000 | 2024-04-05 1:45PM EDT | 9.00 | 1.55 | 2.11 | 2.69 | 0.00 | - | 1 | 1 | 211.72% |
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 10.00 | 3.22 | 2.54 | 4.15 | 0.00 | - | 10 | 12 | 239.84% |
| AG240524P00011500 | 2024-05-09 10:24AM EDT | 11.50 | 3.95 | 4.15 | 4.25 | 0.00 | - | 1 | 1 | 129.69% |
| AG240524P00013000 | 2024-04-22 2:21PM EDT | 13.00 | 6.41 | 5.00 | 7.35 | 0.00 | - | 1 | 0 | 287.11% |
© 2024 Yahoo. Todos os direitos reservados.